Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.39 | 24.44 | 24.03 | 24.03 | 723,024 | -0.52(-2.11%) |
Mar 30, 2022 | 24.54 | 24.65 | 24.43 | 24.55 | 838,876 | -0.11(-0.46%) |
Mar 29, 2022 | 24.62 | 24.70 | 24.43 | 24.66 | 880,801 | +0.82(+3.44%) |
Mar 28, 2022 | 23.73 | 23.84 | 23.59 | 23.84 | 653,769 | +0.17(+0.72%) |
Mar 25, 2022 | 23.56 | 23.71 | 23.50 | 23.67 | 549,163 | +0.07(+0.28%) |
Mar 24, 2022 | 23.48 | 23.66 | 23.43 | 23.60 | 867,302 | +0.09(+0.40%) |
Mar 23, 2022 | 23.57 | 23.68 | 23.48 | 23.51 | 838,726 | -0.63(-2.62%) |
Mar 22, 2022 | 23.96 | 24.16 | 23.93 | 24.14 | 628,690 | +0.33(+1.39%) |
Mar 21, 2022 | 24.01 | 24.03 | 23.72 | 23.81 | 1,208,983 | -0.24(-0.98%) |
Mar 18, 2022 | 23.65 | 24.08 | 23.61 | 24.05 | 1,228,952 | -0.03(-0.12%) |
Mar 17, 2022 | 23.73 | 24.16 | 23.73 | 24.07 | 1,172,373 | +0.16(+0.67%) |
Mar 16, 2022 | 23.65 | 24.07 | 23.35 | 23.91 | 2,179,950 | +0.56(+2.38%) |
Mar 15, 2022 | 23.33 | 23.44 | 23.10 | 23.36 | 2,019,406 | +0.26(+1.14%) |
Mar 14, 2022 | 23.20 | 23.35 | 23.01 | 23.09 | 1,176,358 | +0.38(+1.66%) |
Mar 11, 2022 | 23.26 | 23.32 | 22.72 | 22.72 | 1,965,850 | -0.26(-1.15%) |
Mar 10, 2022 | 22.89 | 22.86 | 22.98 | 2,028,810 | -0.32(-1.38%) | |
Mar 09, 2022 | 23.03 | 23.53 | 22.94 | 23.30 | 2,856,043 | +1.01(+4.53%) |
Mar 08, 2022 | 22.23 | 22.81 | 21.79 | 22.29 | 3,716,919 | +1.09(+5.17%) |
Mar 07, 2022 | 21.88 | 21.92 | 21.04 | 21.20 | 3,526,710 | -0.73(-3.31%) |
Mar 04, 2022 | 22.04 | 22.08 | 21.63 | 21.92 | 1,960,314 | -0.84(-3.69%) |
Mar 03, 2022 | 23.14 | 23.16 | 22.63 | 22.76 | 1,828,866 | -0.92(-3.87%) |
Mar 02, 2022 | 23.68 | 23.80 | 23.55 | 23.68 | 2,277,164 | +0.50(+2.16%) |
Mar 01, 2022 | 23.93 | 23.96 | 22.97 | 23.18 | 2,499,517 | -0.96(-3.99%) |
Feb 28, 2022 | 24.06 | 24.52 | 23.98 | 24.14 | 2,522,705 | -0.53(-2.14%) |
Feb 25, 2022 | 24.28 | 24.68 | 24.35 | 24.67 | 2,632,393 | +0.81(+3.40%) |
Feb 24, 2022 | 23.14 | 23.92 | 23.10 | 23.86 | 3,740,842 | -0.27(-1.13%) |
Feb 23, 2022 | 24.73 | 24.73 | 24.08 | 24.13 | 2,057,011 | -0.30(-1.24%) |
Feb 22, 2022 | 24.49 | 24.70 | 24.25 | 24.43 | 2,023,704 | -0.34(-1.37%) |
Feb 18, 2022 | 24.77 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.21 | 25.22 | 24.90 | 24.93 | 1,409,992 | -0.47(-1.86%) |
Feb 16, 2022 | 25.14 | 25.46 | 25.14 | 25.40 | 1,353,081 | +0.13(+0.52%) |
Feb 15, 2022 | 25.11 | 25.31 | 25.07 | 25.27 | 1,213,397 | +0.59(+2.41%) |
Feb 14, 2022 | 24.90 | 24.91 | 24.50 | 24.68 | 1,790,452 | -0.29(-1.17%) |
Feb 11, 2022 | 25.57 | 25.65 | 24.89 | 24.97 | 4,080,436 | -0.78(-3.04%) |
Feb 10, 2022 | 25.68 | 26.12 | 25.66 | 25.75 | 2,531,609 | -0.08(-0.33%) |
Feb 09, 2022 | 25.77 | 25.86 | 25.76 | 25.84 | 1,275,608 | +0.41(+1.60%) |
Feb 08, 2022 | 25.23 | 25.44 | 25.21 | 25.43 | 1,125,012 | +0.36(+1.43%) |
Feb 07, 2022 | 25.13 | 25.26 | 25.04 | 25.07 | 2,066,954 | -0.33(-1.30%) |
Feb 04, 2022 | 25.21 | 25.52 | 25.14 | 25.40 | 1,922,548 | +0.04(+0.15%) |
Feb 03, 2022 | 25.45 | 25.32 | 25.37 | 1,948,384 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.35 | 25.39 | 25.20 | 25.35 | 1,434,747 | +0.08(+0.30%) |
Feb 01, 2022 | 25.15 | 25.30 | 25.04 | 25.27 | 1,330,644 | +0.38(+1.52%) |
Jan 31, 2022 | 24.54 | 24.95 | 24.90 | 2,177,842 | +0.13(+0.53%) | |
Jan 28, 2022 | 24.61 | 24.84 | 24.44 | 24.76 | 1,406,978 | +0.10(+0.42%) |
Jan 27, 2022 | 24.88 | 24.97 | 24.57 | 24.66 | 2,342,147 | +0.09(+0.38%) |
Jan 26, 2022 | 24.95 | 24.98 | 24.43 | 24.56 | 2,105,595 | -0.03(-0.12%) |
Jan 25, 2022 | 24.41 | 24.72 | 24.20 | 24.59 | 2,792,585 | -0.17(-0.69%) |
Jan 24, 2022 | 24.40 | 24.76 | 24.04 | 24.76 | 3,907,607 | -0.04(-0.15%) |
Jan 21, 2022 | 25.07 | 25.07 | 24.80 | 24.80 | 1,763,412 | -0.23(-0.91%) |
Jan 20, 2022 | 25.35 | 25.43 | 25.01 | 25.03 | 1,103,886 | -0.12(-0.49%) |
Jan 19, 2022 | 25.40 | 25.40 | 25.15 | 25.15 | 1,144,704 | -0.16(-0.63%) |
Jan 18, 2022 | 25.43 | 25.46 | 25.26 | 25.31 | 3,593,014 | -0.37(-1.43%) |
Jan 14, 2022 | 25.68 | 0 | +0.25(+0.96%) | |||
Jan 13, 2022 | 25.72 | 25.72 | 25.42 | 25.43 | 3,060,044 | -0.13(-0.52%) |
Jan 12, 2022 | 25.44 | 25.59 | 25.39 | 25.57 | 567,634 | +0.04(+0.15%) |
Jan 11, 2022 | 25.19 | 25.53 | 25.14 | 25.53 | 1,305,701 | +0.28(+1.12%) |
Jan 10, 2022 | 25.19 | 25.26 | 25.02 | 25.24 | 1,128,836 | -0.05(-0.19%) |
Jan 07, 2022 | 25.05 | 25.31 | 25.03 | 25.29 | 845,114 | +0.20(+0.79%) |
Jan 06, 2022 | 25.04 | 25.17 | 24.90 | 25.09 | 1,023,486 | +0.31(+1.26%) |
Jan 05, 2022 | 25.19 | 25.23 | 24.78 | 24.78 | 1,218,628 | -0.28(-1.13%) |
Jan 04, 2022 | 25.07 | 25.19 | 25.02 | 25.07 | 943,474 | +0.01(+0.04%) |